Oasis Home Holding Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,025,400
Jun 25, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	315,300
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	259,800
Jun 23, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	841,100
Jun 22, 2026	0.38	0.39	0.38	0.38	0.38	-2.60%	4,863,200
Jun 19, 2026	0.39	0.39	0.37	0.39	0.39	1.32%	1,067,900
Jun 18, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	1,806,400
Jun 16, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	1,828,100
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	547,700
Jun 12, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,411,900
Jun 11, 2026	0.36	0.36	0.36	0.36	0.36	-	188,600
Jun 10, 2026	0.36	0.37	0.36	0.36	0.36	-	473,400
Jun 9, 2026	0.37	0.38	0.36	0.36	0.36	1.41%	2,536,300
Jun 8, 2026	0.35	0.38	0.35	0.36	0.36	1.43%	2,455,300
Jun 5, 2026	0.35	0.37	0.35	0.35	0.35	-	1,189,600
Jun 4, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,768,400
Jun 3, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	914,900
May 29, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	1,597,200
May 28, 2026	0.36	0.37	0.36	0.36	0.36	-	826,200
May 26, 2026	0.35	0.37	0.35	0.36	0.36	1.41%	594,600
May 25, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	291,500
May 22, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	359,700
May 21, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	3,734,400
May 20, 2026	0.36	0.36	0.35	0.36	0.36	-	995,600
May 19, 2026	0.35	0.39	0.35	0.36	0.36	1.41%	1,471,200
May 18, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	885,700
May 15, 2026	0.36	0.37	0.36	0.36	0.36	-	900,800
May 14, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,598,600
May 13, 2026	0.35	0.37	0.35	0.37	0.37	7.25%	1,556,300
May 12, 2026	0.35	0.35	0.34	0.35	0.35	-	226,000
May 11, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	419,600
May 8, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	291,500
May 7, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	915,100
May 6, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	135,500
May 5, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	124,300
May 4, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	1,994,200
Apr 30, 2026	0.34	0.35	0.34	0.34	0.34	-	618,000
Apr 29, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	967,500
Apr 28, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	2,230,300
Apr 27, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	480,500
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	305,000
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	171,900
Apr 22, 2026	0.32	0.34	0.32	0.34	0.34	3.08%	360,600
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	401,000
Apr 20, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	802,800
Apr 17, 2026	0.33	0.34	0.33	0.34	0.34	-	690,000
Apr 16, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	821,100
Apr 15, 2026	0.33	0.34	0.33	0.34	0.34	-	1,072,100
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	665,300
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	289,900